3131
2,700
TWD+120.00 (4.65%)
2026.05.21收盤
弘塑－現股當沖
弘塑最新現股當沖狀況
整理弘塑最新(2026/04/24) 當沖狀況。整體成交張數為865張，佔整體市場成交張數的55.66%。當日現股當沖之總損益為+2,914萬元、每張平均損益則為+33,688元。
開盤價
2655
收盤價
2700
當日範圍
2605 - 2725
成交張數
463
開盤價(昨)
2570
收盤價(昨)
2580
昨日範圍
2550 - 2640
成交張數(昨)
391
成交金額
12.40億
成交金額(昨)
10.10億
52週範圍
1160 - 3485
發行股數
2926萬
市值
790億
現股當沖－歷史逐日資訊
開盤價
2655
收盤價
2700
成交張數
463
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2026/04/24 | 3,130 | -20 | -0.63 | 1,554 | 476,574 | 865 | 55.66 | 263,720 | 55.34 | 266,634 | 55.95 | +2,914 | +33,687.86 | 1 | 0.06 |
| 2026/04/23 | 3,150 | -250 | -7.35 | 1,426 | 461,150.5 | 641 | 44.95 | 207,291.5 | 44.95 | 207,759 | 45.05 | +467.5 | +7,293.29 | 0 | 0 |
| 2026/04/22 | 3,400 | +120 | +3.66 | 1,079 | 373,953.5 | 517 | 47.91 | 178,641.5 | 47.77 | 179,287 | 47.94 | +645.5 | +12,485.49 | 0 | 0 |
| 2026/04/21 | 3,280 | +70 | +2.18 | 928 | 305,380 | 489 | 52.69 | 160,950.5 | 52.7 | 160,527.5 | 52.57 | -423 | -8,650.31 | 1 | 0.11 |
| 2026/04/20 | 3,210 | -45 | -1.38 | 876 | 286,609.5 | 426 | 48.63 | 139,655.5 | 48.73 | 139,502 | 48.67 | -153.5 | -3,603.29 | 0 | 0 |
| 2026/04/17 | 3,255 | +0 | +0 | 664 | 214,898 | 256 | 38.55 | 82,719.5 | 38.49 | 83,245 | 38.74 | +525.5 | +20,527.34 | 10 | 1.51 |
| 2026/04/16 | 3,255 | +35 | +1.09 | 768 | 247,032.5 | 293 | 38.15 | 93,969 | 38.04 | 94,185 | 38.13 | +216 | +7,372.01 | 4 | 0.52 |
| 2026/04/15 | 3,220 | -65 | -1.98 | 665 | 216,986 | 227 | 34.14 | 74,637.5 | 34.4 | 73,888 | 34.05 | -749.5 | -33,017.62 | 0 | 0 |
| 2026/04/14 | 3,285 | -200 | -5.74 | 908 | 307,210.5 | 307 | 33.81 | 104,570.5 | 34.04 | 102,565 | 33.39 | -2,005.5 | -65,325.73 | 0 | 0 |
| 2026/04/13 | 3,485 | +315 | +9.94 | 919 | 311,832.5 | 377 | 41.02 | 125,823.5 | 40.35 | 128,484.5 | 41.2 | +2,661 | +70,583.55 | 0 | 0 |
| 2026/04/10 | 3,170 | -100 | -3.06 | 1,260 | 396,097.5 | 556 | 44.13 | 174,428.5 | 44.04 | 175,266.5 | 44.25 | +838 | +15,071.94 | 0 | 0 |
| 2026/04/09 | 3,270 | -70 | -2.1 | 681 | 226,618 | 375 | 55.07 | 124,800 | 55.07 | 125,249 | 55.27 | +449 | +11,973.33 | 0 | 0 |
| 2026/04/08 | 3,340 | +190 | +6.03 | 800 | 267,627 | 402 | 50.25 | 134,258 | 50.17 | 134,559.5 | 50.28 | +301.5 | +7,500 | 0 | 0 |
| 2026/04/07 | 3,150 | +60 | +1.94 | 929 | 294,070.5 | 524 | 56.4 | 165,655 | 56.33 | 166,303.5 | 56.55 | +648.5 | +12,375.95 | 1 | 0.11 |
| 2026/04/02 | 3,090 | +160 | +5.46 | 1,131 | 346,026.5 | 692 | 61.18 | 211,369 | 61.08 | 211,957 | 61.25 | +588 | +8,497.11 | 2 | 0.18 |
| 2026/04/01 | 2,930 | +180 | +6.55 | 1,376 | 403,789 | 833 | 60.54 | 243,997.5 | 60.43 | 244,501 | 60.55 | +503.5 | +6,044.42 | 1 | 0.07 |
| 2026/03/31 | 2,750 | -65 | -2.31 | 2,107 | 589,169 | 1,237 | 58.71 | 347,159 | 58.92 | 347,065 | 58.91 | -94 | -759.9 | 2 | 0.09 |
| 2026/03/30 | 2,815 | -30 | -1.05 | 938 | 267,261 | 580 | 61.83 | 165,066.5 | 61.76 | 165,482 | 61.92 | +415.5 | +7,163.79 | 1 | 0.11 |
| 2026/03/27 | 2,845 | +90 | +3.27 | 1,184 | 331,368.5 | 748 | 63.18 | 208,859 | 63.03 | 209,755 | 63.3 | +896 | +11,978.61 | 1 | 0.08 |
| 2026/03/26 | 2,755 | +95 | +3.57 | 1,307 | 360,446.5 | 731 | 55.93 | 201,245.5 | 55.83 | 202,539.5 | 56.19 | +1,294 | +17,701.78 | 4 | 0.31 |
| 2026/03/25 | 2,660 | +240 | +9.92 | 352 | 93,624 | 27 | 7.67 | 7,182 | 7.67 | 7,182 | 7.67 | +0 | +0 | 0 | 0 |
| 2026/03/24 | 2,420 | -15 | -0.62 | 1,330 | 328,357.5 | 774 | 58.2 | 190,727 | 58.09 | 191,430.5 | 58.3 | +703.5 | +9,089.15 | 1 | 0.08 |
| 2026/03/23 | 2,435 | +70 | +2.96 | 1,304 | 318,486.5 | 844 | 64.72 | 205,470.5 | 64.51 | 206,600 | 64.87 | +1,129.5 | +13,382.7 | 0 | 0 |
| 2026/03/20 | 2,365 | +105 | +4.65 | 1,350 | 321,084.5 | 822 | 60.89 | 194,675.5 | 60.63 | 196,200.5 | 61.11 | +1,525 | +18,552.31 | 3 | 0.22 |
| 2026/03/19 | 2,260 | -15 | -0.66 | 546 | 124,484.5 | 293 | 53.66 | 66,720.5 | 53.6 | 66,853.5 | 53.7 | +133 | +4,539.25 | 0 | 0 |
| 2026/03/18 | 2,275 | +145 | +6.81 | 1,548 | 348,160 | 602 | 38.89 | 133,667.5 | 38.39 | 135,757 | 38.99 | +2,089.5 | +34,709.3 | 1 | 0.06 |
| 2026/03/17 | 2,130 | -30 | -1.39 | 992 | 213,326 | 477 | 48.08 | 102,472 | 48.04 | 102,618 | 48.1 | +146 | +3,060.8 | 0 | 0 |
| 2026/03/16 | 2,160 | +195 | +9.92 | 1,339 | 282,627.5 | 639 | 47.72 | 133,541.5 | 47.25 | 135,061 | 47.79 | +1,519.5 | +23,779.34 | 0 | 0 |
| 2026/03/13 | 1,965 | +25 | +1.29 | 1,395 | 278,119.5 | 776 | 55.63 | 154,267 | 55.47 | 154,657.5 | 55.61 | +390.5 | +5,032.22 | 0 | 0 |
| 2026/03/12 | 1,940 | -20 | -1.02 | 779 | 152,643.5 | 352 | 45.19 | 68,986 | 45.19 | 69,086.5 | 45.26 | +100.5 | +2,855.11 | 0 | 0 |
| 2026/03/11 | 1,960 | +155 | +8.59 | 1,181 | 228,703 | 505 | 42.76 | 96,971 | 42.4 | 98,213.5 | 42.94 | +1,242.5 | +24,603.96 | 0 | 0 |
| 2026/03/10 | 1,805 | +20 | +1.12 | 893 | 163,166 | 493 | 55.21 | 90,044 | 55.19 | 90,214 | 55.29 | +170 | +3,448.28 | 0 | 0 |
| 2026/03/09 | 1,785 | -125 | -6.54 | 735 | 129,765 | 340 | 46.26 | 60,014 | 46.25 | 60,187 | 46.38 | +173 | +5,088.24 | 1 | 0.14 |
| 2026/03/06 | 1,910 | +70 | +3.8 | 1,503 | 280,875.5 | 616 | 40.98 | 114,285.5 | 40.69 | 114,733 | 40.85 | +447.5 | +7,264.61 | 1 | 0.07 |
| 2026/03/05 | 1,840 | +110 | +6.36 | 1,288 | 236,958.5 | 596 | 46.27 | 109,368.5 | 46.16 | 109,661.5 | 46.28 | +293 | +4,916.11 | 1 | 0.08 |
| 2026/03/04 | 1,730 | +40 | +2.37 | 1,437 | 247,061.5 | 833 | 57.97 | 143,130.5 | 57.93 | 143,415 | 58.05 | +284.5 | +3,415.37 | 1 | 0.07 |
| 2026/03/03 | 1,690 | -40 | -2.31 | 776 | 134,999 | 439 | 56.57 | 76,283.5 | 56.51 | 76,476.5 | 56.65 | +193 | +4,396.36 | 0 | 0 |
| 2026/03/02 | 1,730 | -50 | -2.81 | 568 | 98,577 | 292 | 51.41 | 50,550 | 51.28 | 50,761.5 | 51.49 | +211.5 | +7,243.15 | 1 | 0.18 |
| 2026/02/26 | 1,780 | +130 | +7.88 | 1,702 | 300,686 | 612 | 35.96 | 106,234 | 35.33 | 108,480.5 | 36.08 | +2,246.5 | +36,707.52 | 2 | 0.12 |
| 2026/02/25 | 1,650 | +40 | +2.48 | 566 | 92,397 | 256 | 45.23 | 41,746.5 | 45.18 | 41,771.5 | 45.21 | +25 | +976.56 | 0 | 0 |
| 2026/02/24 | 1,610 | +5 | +0.31 | 480 | 77,329 | 172 | 35.83 | 27,689 | 35.81 | 27,740.5 | 35.87 | +51.5 | +2,994.19 | 0 | 0 |
| 2026/02/23 | 1,605 | +75 | +4.9 | 454 | 72,207 | 161 | 35.46 | 25,547 | 35.38 | 25,587 | 35.44 | +40 | +2,484.47 | 0 | 0 |
| 2026/02/11 | 1,530 | -10 | -0.65 | 358 | 54,617.5 | 85 | 23.74 | 12,974.5 | 23.76 | 13,005 | 23.81 | +30.5 | +3,588.24 | 0 | 0 |
| 2026/02/10 | 1,540 | -30 | -1.91 | 651 | 100,334 | 281 | 43.16 | 43,216.5 | 43.07 | 43,546.5 | 43.4 | +330 | +11,743.77 | 1 | 0.15 |
| 2026/02/09 | 1,570 | +25 | +1.62 | 314 | 49,748 | 141 | 44.9 | 22,340.5 | 44.91 | 22,387 | 45 | +46.5 | +3,297.87 | 0 | 0 |
| 2026/02/06 | 1,545 | -30 | -1.9 | 545 | 84,124 | 257 | 47.16 | 39,502 | 46.96 | 39,726 | 47.22 | +224 | +8,715.95 | 0 | 0 |
| 2026/02/05 | 1,575 | -40 | -2.48 | 446 | 70,559.5 | 181 | 40.58 | 28,652.5 | 40.61 | 28,706 | 40.68 | +53.5 | +2,955.8 | 0 | 0 |
| 2026/02/04 | 1,615 | -20 | -1.22 | 418 | 67,373.5 | 158 | 37.8 | 25,431 | 37.75 | 25,488 | 37.83 | +57 | +3,607.59 | 0 | 0 |
| 2026/02/03 | 1,635 | +30 | +1.87 | 1,035 | 166,080.5 | 475 | 45.89 | 76,091.5 | 45.82 | 76,595.5 | 46.12 | +504 | +10,610.53 | 0 | 0 |
| 2026/02/02 | 1,605 | -65 | -3.89 | 959 | 153,975 | 353 | 36.81 | 56,631 | 36.78 | 56,761 | 36.86 | +130 | +3,682.72 | 0 | 0 |
| 2026/01/30 | 1,670 | -155 | -8.49 | 1,191 | 202,675 | 427 | 35.85 | 72,665.5 | 35.85 | 73,092 | 36.06 | +426.5 | +9,988.29 | 1 | 0.08 |
| 2026/01/29 | 1,825 | +25 | +1.39 | 1,032 | 188,659.5 | 514 | 49.81 | 93,931.5 | 49.79 | 94,003 | 49.83 | +71.5 | +1,391.05 | 3 | 0.29 |
| 2026/01/28 | 1,800 | +35 | +1.98 | 1,111 | 202,343 | 581 | 52.3 | 106,026 | 52.4 | 105,782.5 | 52.28 | -243.5 | -4,191.05 | 0 | 0 |
| 2026/01/27 | 1,765 | +0 | +0 | 569 | 100,478 | 257 | 45.17 | 45,390.5 | 45.17 | 45,392 | 45.18 | +1.5 | +58.37 | 0 | 0 |
| 2026/01/26 | 1,765 | +10 | +0.57 | 517 | 91,575 | 224 | 43.33 | 39,637 | 43.28 | 39,821.5 | 43.49 | +184.5 | +8,236.61 | 0 | 0 |
| 2026/01/23 | 1,755 | -30 | -1.68 | 505 | 88,983.5 | 233 | 46.14 | 41,048 | 46.13 | 41,080 | 46.17 | +32 | +1,373.39 | 0 | 0 |
| 2026/01/22 | 1,785 | +35 | +2 | 684 | 121,908.5 | 237 | 34.65 | 42,146.5 | 34.57 | 42,275.5 | 34.68 | +129 | +5,443.04 | 0 | 0 |
| 2026/01/21 | 1,750 | +0 | +0 | 555 | 96,524.5 | 210 | 37.84 | 36,491.5 | 37.81 | 36,577 | 37.89 | +85.5 | +4,071.43 | 1 | 0.18 |
| 2026/01/20 | 1,750 | +0 | +0 | 458 | 80,145 | 187 | 40.83 | 32,706.5 | 40.81 | 32,736.5 | 40.85 | +30 | +1,604.28 | 0 | 0 |
| 2026/01/19 | 1,750 | -40 | -2.23 | 756 | 132,130.5 | 304 | 40.21 | 53,200.5 | 40.26 | 53,252.5 | 40.3 | +52 | +1,710.53 | 1 | 0.13 |
| 2026/01/16 | 1,790 | +5 | +0.28 | 1,940 | 352,065 | 877 | 45.21 | 159,146 | 45.2 | 159,535.5 | 45.31 | +389.5 | +4,441.28 | 0 | 0 |
| 2026/01/15 | 1,785 | -55 | -2.99 | 645 | 115,701.5 | 283 | 43.88 | 50,804 | 43.91 | 50,892.5 | 43.99 | +88.5 | +3,127.21 | 0 | 0 |
| 2026/01/14 | 1,840 | +55 | +3.08 | 1,082 | 196,170 | 579 | 53.51 | 104,942.5 | 53.5 | 105,024 | 53.54 | +81.5 | +1,407.6 | 0 | 0 |
| 2026/01/13 | 1,785 | -40 | -2.19 | 1,095 | 197,150 | 577 | 52.69 | 103,819 | 52.66 | 104,200.5 | 52.85 | +381.5 | +6,611.79 | 0 | 0 |
| 2026/01/12 | 1,825 | +35 | +1.96 | 1,243 | 230,308.5 | 626 | 50.36 | 115,903 | 50.33 | 116,041.5 | 50.39 | +138.5 | +2,212.46 | 1 | 0.08 |
| 2026/01/09 | 1,790 | -40 | -2.19 | 772 | 138,521 | 305 | 39.51 | 54,648 | 39.45 | 54,874 | 39.61 | +226 | +7,409.84 | 0 | 0 |
| 2026/01/08 | 1,830 | +5 | +0.27 | 1,659 | 305,957 | 987 | 59.49 | 181,903.5 | 59.45 | 181,782 | 59.41 | -121.5 | -1,231 | 0 | 0 |
| 2026/01/07 | 1,825 | +65 | +3.69 | 1,526 | 279,786.5 | 769 | 50.39 | 140,921 | 50.37 | 141,063.5 | 50.42 | +142.5 | +1,853.06 | 0 | 0 |
| 2026/01/06 | 1,760 | -5 | -0.28 | 2,003 | 357,203 | 1,032 | 51.52 | 184,066 | 51.53 | 183,792.5 | 51.45 | -273.5 | -2,650.19 | 1 | 0.05 |
| 2026/01/05 | 1,765 | +160 | +9.97 | 2,461 | 426,912.5 | 851 | 34.58 | 146,328.5 | 34.28 | 147,936.5 | 34.65 | +1,608 | +18,895.42 | 1 | 0.04 |
| 2026/01/02 | 1,605 | +45 | +2.88 | 1,193 | 192,574 | 527 | 44.17 | 84,726 | 44 | 85,123.5 | 44.2 | +397.5 | +7,542.69 | 0 | 0 |
| 2025/12/31 | 1,560 | +15 | +0.97 | 665 | 103,226.5 | 286 | 43.01 | 44,377 | 42.99 | 44,461 | 43.07 | +84 | +2,937.06 | 0 | 0 |
| 2025/12/30 | 1,545 | +45 | +3 | 462 | 70,192.5 | 201 | 43.51 | 30,491 | 43.44 | 30,490.5 | 43.44 | -0.5 | -24.88 | 0 | 0 |
| 2025/12/29 | 1,500 | -35 | -2.28 | 432 | 65,455 | 199 | 46.06 | 30,155 | 46.07 | 30,186 | 46.12 | +31 | +1,557.79 | -- | -- |
| 2025/12/26 | 1,535 | +30 | +1.99 | 941 | 145,417 | 438 | 46.55 | 67,577 | 46.47 | 67,625 | 46.5 | +48 | +1,095.89 | -- | -- |
| 2025/12/19 | 1,400 | +25 | +1.82 | 305 | 42,700.5 | 86 | 28.2 | 12,027 | 28.17 | 12,045.5 | 28.21 | +18.5 | +2,151.16 | -- | -- |
| 2025/12/18 | 1,375 | -5 | -0.36 | 333 | 45,459.5 | 144 | 43.24 | 19,660 | 43.25 | 19,684.5 | 43.3 | +24.5 | +1,701.39 | -- | -- |
| 2025/12/17 | 1,380 | -50 | -3.5 | 753 | 105,133.5 | 222 | 29.48 | 31,092.5 | 29.57 | 31,058 | 29.54 | -34.5 | -1,554.05 | -- | -- |
| 2025/12/16 | 1,430 | -20 | -1.38 | 416 | 59,111 | 175 | 42.07 | 24,878.5 | 42.09 | 24,948 | 42.21 | +69.5 | +3,971.43 | -- | -- |
| 2025/12/15 | 1,450 | -65 | -4.29 | 526 | 76,557.5 | 222 | 42.21 | 32,299.5 | 42.19 | 32,361 | 42.27 | +61.5 | +2,770.27 | -- | -- |
| 2025/11/26 | 1,460 | +20 | +1.39 | 1,228 | 183,380 | 688 | 56.03 | 102,698 | 56 | 102,626 | 55.96 | -72 | -1,046.51 | -- | -- |
| 2025/11/25 | 1,440 | +50 | +3.6 | 456 | 65,808 | 205 | 44.96 | 29,584 | 44.96 | 29,581 | 44.95 | -3 | -146.34 | -- | -- |
| 2025/11/24 | 1,390 | +55 | +4.12 | 538 | 74,505 | 276 | 51.3 | 38,012.5 | 51.02 | 38,228.5 | 51.31 | +216 | +7,826.09 | -- | -- |
| 2025/11/21 | 1,335 | -100 | -6.97 | 550 | 74,103 | 183 | 33.27 | 24,779.5 | 33.44 | 24,767 | 33.42 | -12.5 | -683.06 | -- | -- |
| 2025/11/20 | 1,435 | +100 | +7.49 | 635 | 89,373 | 255 | 40.16 | 35,585.5 | 39.82 | 35,795.5 | 40.05 | +210 | +8,235.29 | -- | -- |
| 2025/11/19 | 1,335 | -20 | -1.48 | 363 | 48,748.5 | 162 | 44.63 | 21,744.5 | 44.61 | 21,772.5 | 44.66 | +28 | +1,728.4 | -- | -- |
| 2025/11/18 | 1,355 | -65 | -4.58 | 776 | 108,879.5 | 414 | 53.35 | 58,442.5 | 53.68 | 58,241 | 53.49 | -201.5 | -4,867.15 | -- | -- |
| 2025/11/17 | 1,420 | +40 | +2.9 | 687 | 97,756.5 | 354 | 51.53 | 50,153.5 | 51.3 | 50,216 | 51.37 | +62.5 | +1,765.54 | -- | -- |
| 2025/11/14 | 1,380 | -25 | -1.78 | 426 | 59,417.5 | 209 | 49.06 | 29,124 | 49.02 | 29,189.5 | 49.13 | +65.5 | +3,133.97 | -- | -- |
| 2025/11/13 | 1,405 | +0 | +0 | 463 | 64,570 | 183 | 39.52 | 25,507.5 | 39.5 | 25,601 | 39.65 | +93.5 | +5,109.29 | -- | -- |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
